Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8640 | 8683 | 8553 | 8587 | 0 | -47.47(-0.55%) |
May 30, 2018 | 8606 | 8645 | 8530 | 8634 | 0 | +92.94(+1.09%) |
May 29, 2018 | 8584 | 8697 | 8467 | 8541 | 0 | -38.01(-0.44%) |
May 25, 2018 | 8579 | 8579 | 8579 | 8579 | 0 | +48.58(+0.57%) |
May 24, 2018 | 8410 | 8646 | 8331 | 8531 | 0 | +111.52(+1.32%) |
May 23, 2018 | 8036 | 8426 | 8013 | 8419 | 0 | +319.94(+3.95%) |
May 22, 2018 | 8159 | 8222 | 8088 | 8099 | 0 | -4.88(-0.06%) |
May 21, 2018 | 7989 | 8106 | 7948 | 8104 | 0 | +186.32(+2.35%) |
May 18, 2018 | 7935 | 7972 | 7884 | 7918 | 0 | -25.28(-0.32%) |
May 17, 2018 | 7999 | 8071 | 7893 | 7943 | 0 | -72.42(-0.90%) |
May 16, 2018 | 7969 | 8053 | 7941 | 8015 | 0 | +50.20(+0.63%) |
May 15, 2018 | 7960 | 7985 | 7875 | 7965 | 0 | -58.50(-0.73%) |
May 14, 2018 | 7992 | 8072 | 7987 | 8024 | 0 | +50.44(+0.63%) |
May 11, 2018 | 8051 | 8090 | 7934 | 7973 | 0 | -76.46(-0.95%) |
May 10, 2018 | 8096 | 8110 | 7995 | 8050 | 0 | -17.29(-0.21%) |
May 09, 2018 | 8030 | 8107 | 7999 | 8067 | 0 | +83.30(+1.04%) |
May 08, 2018 | 7960 | 7995 | 7890 | 7984 | 0 | +15.33(+0.19%) |
May 07, 2018 | 7864 | 8036 | 7799 | 7968 | 0 | +150.34(+1.92%) |
May 04, 2018 | 7540 | 7840 | 7514 | 7818 | 0 | +205.49(+2.70%) |
May 03, 2018 | 7634 | 7634 | 7467 | 7612 | 0 | -40.87(-0.53%) |
May 02, 2018 | 7611 | 7745 | 7581 | 7653 | 0 | +1.57(+0.02%) |
May 01, 2018 | 7580 | 7656 | 7490 | 7652 | 0 | +20.50(+0.27%) |
Apr 30, 2018 | 7597 | 7764 | 7574 | 7631 | 0 | +17.09(+0.22%) |
Apr 27, 2018 | 7724 | 7742 | 7486 | 7614 | 0 | -54.09(-0.71%) |
Apr 26, 2018 | 7571 | 7733 | 7463 | 7668 | 0 | +200.59(+2.69%) |
Apr 25, 2018 | 7483 | 7571 | 7147 | 7468 | 0 | -30.67(-0.41%) |
Apr 24, 2018 | 7796 | 7821 | 7383 | 7498 | 0 | -285.02(-3.66%) |
Apr 23, 2018 | 8039 | 8089 | 7744 | 7783 | 0 | -221.79(-2.77%) |
Apr 20, 2018 | 8114 | 8219 | 7962 | 8005 | 0 | -120.37(-1.48%) |
Apr 19, 2018 | 8130 | 8189 | 7981 | 8126 | 0 | -44.33(-0.54%) |
Apr 18, 2018 | 8213 | 8275 | 8086 | 8170 | 0 | -37.50(-0.46%) |
Apr 17, 2018 | 8051 | 8270 | 7907 | 8207 | 0 | +690.36(+9.18%) |
Apr 16, 2018 | 7717 | 7720 | 7425 | 7517 | 0 | -94.59(-1.24%) |
Apr 13, 2018 | 7750 | 7754 | 7528 | 7612 | 0 | +58.49(+0.77%) |
Apr 12, 2018 | 7565 | 7599 | 7492 | 7553 | 0 | +136.34(+1.84%) |
Apr 11, 2018 | 7397 | 7611 | 7371 | 7417 | 0 | +137.34(+1.89%) |
Apr 10, 2018 | 7270 | 7301 | 7124 | 7279 | 0 | +198.43(+2.80%) |
Apr 09, 2018 | 7126 | 7316 | 7061 | 7081 | 0 | +26.27(+0.37%) |
Apr 06, 2018 | 7061 | 7299 | 6976 | 7055 | 0 | -125.21(-1.74%) |
Apr 05, 2018 | 7160 | 7307 | 7061 | 7180 | 0 | +122.80(+1.74%) |
Apr 04, 2018 | 6683 | 7091 | 6625 | 7057 | 0 | +128.77(+1.86%) |
Apr 03, 2018 | 6972 | 7114 | 6790 | 6928 | 0 | +82.42(+1.20%) |
Apr 02, 2018 | 7130 | 7153 | 6718 | 6846 | 0 | -367.58(-5.10%) |
Mar 29, 2018 | 7214 | 7214 | 7214 | 7214 | 0 | +233.79(+3.35%) |
Mar 28, 2018 | 7288 | 7298 | 6878 | 6980 | 0 | -364.27(-4.96%) |
Mar 27, 2018 | 7877 | 7887 | 7254 | 7344 | 0 | -480.21(-6.14%) |
Mar 26, 2018 | 7556 | 7841 | 7376 | 7824 | 0 | +473.59(+6.44%) |
Mar 23, 2018 | 7509 | 7590 | 7336 | 7351 | 0 | -140.73(-1.88%) |
Mar 22, 2018 | 7647 | 7673 | 7466 | 7491 | 0 | -239.09(-3.09%) |
Mar 21, 2018 | 7727 | 7802 | 7682 | 7730 | 0 | -25.00(-0.32%) |
Mar 20, 2018 | 7652 | 7804 | 7641 | 7755 | 0 | +98.27(+1.28%) |
Mar 19, 2018 | 7714 | 7743 | 7507 | 7657 | 0 | -121.47(-1.56%) |
Mar 16, 2018 | 7851 | 7917 | 7777 | 7779 | 0 | -64.45(-0.82%) |
Mar 15, 2018 | 7894 | 7900 | 7771 | 7843 | 0 | -11.03(-0.14%) |
Mar 14, 2018 | 7772 | 7911 | 7760 | 7854 | 0 | +138.23(+1.79%) |
Mar 13, 2018 | 7716 | 7716 | 7716 | 7716 | 0 | -132.02(-1.68%) |
Mar 12, 2018 | 8147 | 8158 | 7782 | 7848 | 0 | -247.57(-3.06%) |
Mar 09, 2018 | 7849 | 8096 | 7822 | 8096 | 0 | +352.45(+4.55%) |
Mar 08, 2018 | 7870 | 7888 | 7673 | 7743 | 0 | -101.57(-1.29%) |
Mar 07, 2018 | 7845 | 7908 | 7683 | 7845 | 0 | -99.23(-1.25%) |
Mar 06, 2018 | 7813 | 7957 | 7731 | 7944 | 0 | +249.63(+3.24%) |
Mar 05, 2018 | 7397 | 7741 | 7270 | 7694 | 0 | +340.69(+4.63%) |
Mar 02, 2018 | 6953 | 7357 | 6919 | 7354 | 0 | +260.16(+3.67%) |
Mar 01, 2018 | 7151 | 7212 | 6933 | 7093 | 0 | -24.07(-0.34%) |
Feb 28, 2018 | 7159 | 7224 | 7103 | 7117 | 0 | +18.80(+0.26%) |
Feb 27, 2018 | 7200 | 7264 | 7098 | 7099 | 0 | -86.57(-1.20%) |
Feb 26, 2018 | 7053 | 7222 | 7011 | 7185 | 0 | +200.63(+2.87%) |
Feb 23, 2018 | 6864 | 6986 | 6786 | 6985 | 0 | +190.30(+2.80%) |
Feb 22, 2018 | 6794 | 6794 | 6704 | 6794 | 0 | -70.83(-1.03%) |
Feb 21, 2018 | 6890 | 7002 | 6840 | 6865 | 0 | +60.92(+0.90%) |
Feb 20, 2018 | 6784 | 6982 | 6757 | 6804 | 0 | +0.73(+0.01%) |
Feb 16, 2018 | 6803 | 6803 | 6803 | 6803 | 0 | -42.62(-0.62%) |
Feb 15, 2018 | 6596 | 6852 | 6545 | 6846 | 0 | +348.50(+5.36%) |
Feb 14, 2018 | 6363 | 6592 | 6359 | 6498 | 0 | +188.65(+2.99%) |
Feb 13, 2018 | 6285 | 6386 | 6222 | 6309 | 0 | +7.82(+0.12%) |
Feb 12, 2018 | 6160 | 6331 | 6085 | 6301 | 0 | +207.09(+3.40%) |
Feb 09, 2018 | 6201 | 6249 | 5768 | 6094 | 0 | -15.46(-0.25%) |
Feb 08, 2018 | 6110 | 6463 | 6107 | 6109 | 0 | -353.04(-5.46%) |
Feb 07, 2018 | 6512 | 6655 | 6459 | 6463 | 0 | -28.32(-0.44%) |
Feb 06, 2018 | 6051 | 6515 | 5993 | 6491 | 0 | +205.29(+3.27%) |
Feb 05, 2018 | 6400 | 6544 | 6108 | 6286 | 0 | -247.04(-3.78%) |
Feb 02, 2018 | 6425 | 6611 | 6418 | 6533 | 0 | +57.40(+0.89%) |
Feb 01, 2018 | 6508 | 6643 | 6436 | 6475 | 0 | -127.78(-1.94%) |
Jan 31, 2018 | 6887 | 6896 | 6585 | 6603 | 0 | -207.53(-3.05%) |
Jan 30, 2018 | 6767 | 6906 | 6662 | 6811 | 0 | -141.49(-2.04%) |
Jan 29, 2018 | 6698 | 7006 | 6691 | 6952 | 0 | +243.93(+3.64%) |
Jan 26, 2018 | 6632 | 6708 | 6565 | 6708 | 0 | +119.64(+1.82%) |
Jan 25, 2018 | 6425 | 6652 | 6357 | 6588 | 0 | +205.25(+3.22%) |
Jan 24, 2018 | 6129 | 6393 | 6090 | 6383 | 0 | +268.80(+4.40%) |
Jan 23, 2018 | 6231 | 6296 | 6059 | 6114 | 0 | +554.51(+9.97%) |
Jan 22, 2018 | 5424 | 5565 | 5404 | 5560 | 0 | +173.74(+3.23%) |
Jan 19, 2018 | 5442 | 5460 | 5338 | 5386 | 0 | +3.09(+0.06%) |
Jan 18, 2018 | 5383 | 5389 | 5291 | 5383 | 0 | +69.02(+1.30%) |
Jan 17, 2018 | 5399 | 5403 | 5285 | 5314 | 0 | -98.44(-1.82%) |
Jan 16, 2018 | 5479 | 5523 | 5307 | 5412 | 0 | +7.42(+0.14%) |
Jan 12, 2018 | 5405 | 5405 | 5405 | 5405 | 0 | +97.32(+1.83%) |
Jan 11, 2018 | 5236 | 5320 | 5216 | 5308 | 0 | +115.17(+2.22%) |
Jan 10, 2018 | 5192 | 5219 | 5192 | 5193 | 0 | +78.34(+1.53%) |
Jan 09, 2018 | 5183 | 5204 | 5100 | 5114 | 0 | -66.90(-1.29%) |
Jan 08, 2018 | 5132 | 5192 | 5093 | 5181 | 0 | +50.50(+0.98%) |
Jan 05, 2018 | 5064 | 5131 | 5033 | 5131 | 0 | +106.40(+2.12%) |
Jan 04, 2018 | 5038 | 5057 | 4984 | 5024 | 0 | +14.11(+0.28%) |
Jan 03, 2018 | 4937 | 5038 | 4923 | 5010 | 0 | +97.27(+1.98%) |
Jan 02, 2018 | 4791 | 4927 | 4775 | 4913 | 0 | +222.37(+4.74%) |
Dec 29, 2017 | 4690 | 4690 | 4690 | 4690 | 0 | -18.15(-0.39%) |
Dec 28, 2017 | 4574 | 4752 | 4566 | 4709 | 0 | +157.86(+3.47%) |
Dec 27, 2017 | 4589 | 4596 | 4526 | 4551 | 0 | -37.01(-0.81%) |
Dec 26, 2017 | 4637 | 4641 | 4555 | 4588 | 0 | -53.43(-1.15%) |
Dec 22, 2017 | 4602 | 4666 | 4564 | 4641 | 0 | +32.54(+0.71%) |
Dec 21, 2017 | 4629 | 4666 | 4583 | 4609 | 0 | -4.89(-0.11%) |
Dec 20, 2017 | 4592 | 4621 | 4527 | 4614 | 0 | +43.95(+0.96%) |
Dec 19, 2017 | 4647 | 4650 | 4539 | 4570 | 0 | -83.01(-1.78%) |
Dec 18, 2017 | 4672 | 4683 | 4615 | 4653 | 0 | +7.12(+0.15%) |
Dec 15, 2017 | 4633 | 4677 | 4594 | 4645 | 0 | +13.67(+0.30%) |
Dec 14, 2017 | 4593 | 4707 | 4574 | 4632 | 0 | +41.51(+0.90%) |
Dec 13, 2017 | 4547 | 4611 | 4530 | 4590 | 0 | +52.10(+1.15%) |
Dec 12, 2017 | 4545 | 4590 | 4516 | 4538 | 0 | -11.96(-0.26%) |
Dec 11, 2017 | 4590 | 4628 | 4542 | 4550 | 0 | -56.75(-1.23%) |
Dec 08, 2017 | 4557 | 4628 | 4552 | 4607 | 0 | +81.55(+1.80%) |
Dec 07, 2017 | 4538 | 4578 | 4477 | 4525 | 0 | -2.19(-0.05%) |
Dec 06, 2017 | 4481 | 4556 | 4471 | 4528 | 0 | +26.67(+0.59%) |
Dec 05, 2017 | 4484 | 4597 | 4427 | 4501 | 0 | +4.15(+0.09%) |
Dec 04, 2017 | 4627 | 4636 | 4358 | 4497 | 0 | -67.98(-1.49%) |
Dec 01, 2017 | 4569 | 4637 | 4531 | 4565 | 0 | -18.35(-0.40%) |
Nov 30, 2017 | 4650 | 4663 | 4561 | 4583 | 0 | -14.12(-0.31%) |
Nov 29, 2017 | 4860 | 4863 | 4504 | 4597 | 0 | -269.30(-5.53%) |
Nov 28, 2017 | 4773 | 4879 | 4740 | 4866 | 0 | +100.73(+2.11%) |
Nov 27, 2017 | 4778 | 4785 | 4740 | 4766 | 0 | -17.19(-0.36%) |
Nov 24, 2017 | 4805 | 4811 | 4772 | 4783 | 0 | -13.81(-0.29%) |
Nov 22, 2017 | 4803 | 4807 | 4731 | 4797 | 0 | +2.19(+0.05%) |
Nov 21, 2017 | 4766 | 4826 | 4764 | 4795 | 0 | +51.80(+1.09%) |
Nov 20, 2017 | 4723 | 4748 | 4689 | 4743 | 0 | +22.18(+0.47%) |
Nov 17, 2017 | 4782 | 4788 | 4707 | 4721 | 0 | -56.19(-1.18%) |
Nov 16, 2017 | 4748 | 4830 | 4734 | 4777 | 0 | +82.66(+1.76%) |
Nov 15, 2017 | 4753 | 4775 | 4680 | 4694 | 0 | -87.65(-1.83%) |
Nov 14, 2017 | 4731 | 4786 | 4716 | 4782 | 0 | +15.38(+0.32%) |
Nov 13, 2017 | 4670 | 4790 | 4667 | 4766 | 0 | +74.82(+1.59%) |
Nov 10, 2017 | 4682 | 4706 | 4630 | 4692 | 0 | -45.96(-0.97%) |
Nov 09, 2017 | 4751 | 4752 | 4662 | 4738 | 0 | -62.06(-1.29%) |
Nov 08, 2017 | 4789 | 4816 | 4758 | 4800 | 0 | +13.33(+0.28%) |
Nov 07, 2017 | 4887 | 4902 | 4760 | 4786 | 0 | -103.83(-2.12%) |
Nov 06, 2017 | 4887 | 4947 | 4841 | 4890 | 0 | +3.13(+0.06%) |
Nov 03, 2017 | 4882 | 4900 | 4838 | 4887 | 0 | +16.95(+0.35%) |
Nov 02, 2017 | 4824 | 4873 | 4816 | 4870 | 0 | +32.28(+0.67%) |
Nov 01, 2017 | 4819 | 4867 | 4789 | 4838 | 0 | +38.18(+0.80%) |
Oct 31, 2017 | 4843 | 4852 | 4770 | 4800 | 0 | -47.06(-0.97%) |
Oct 30, 2017 | 4877 | 4914 | 4815 | 4847 | 0 | -28.57(-0.59%) |
Oct 27, 2017 | 4818 | 4902 | 4794 | 4875 | 0 | +105.52(+2.21%) |
Oct 26, 2017 | 4756 | 4828 | 4742 | 4770 | 0 | +35.26(+0.74%) |
Oct 25, 2017 | 4774 | 4815 | 4716 | 4734 | 0 | -54.94(-1.15%) |
Oct 24, 2017 | 4710 | 4807 | 4676 | 4789 | 0 | +86.58(+1.84%) |
Oct 23, 2017 | 4744 | 4762 | 4668 | 4703 | 0 | -41.16(-0.87%) |
Oct 20, 2017 | 4787 | 4798 | 4734 | 4744 | 0 | -23.79(-0.50%) |
Oct 19, 2017 | 4716 | 4771 | 4671 | 4768 | 0 | -9.97(-0.21%) |
Oct 18, 2017 | 4886 | 4887 | 4746 | 4778 | 0 | -96.13(-1.97%) |
Oct 17, 2017 | 4889 | 4994 | 4832 | 4874 | 0 | -78.23(-1.58%) |
Oct 16, 2017 | 4935 | 4956 | 4834 | 4952 | 0 | +77.37(+1.59%) |
Oct 13, 2017 | 4879 | 4908 | 4818 | 4875 | 0 | +89.45(+1.87%) |
Oct 12, 2017 | 4807 | 4853 | 4757 | 4785 | 0 | +22.11(+0.46%) |
Oct 11, 2017 | 4778 | 4795 | 4735 | 4763 | 0 | -3.38(-0.07%) |
Oct 10, 2017 | 4834 | 4845 | 4694 | 4766 | 0 | -43.70(-0.91%) |
Oct 09, 2017 | 4865 | 4872 | 4803 | 4810 | 0 | -28.28(-0.58%) |
Oct 06, 2017 | 4748 | 4860 | 4693 | 4838 | 0 | +88.73(+1.87%) |
Oct 05, 2017 | 4536 | 4752 | 4508 | 4750 | 0 | +242.58(+5.38%) |
Oct 04, 2017 | 4433 | 4562 | 4429 | 4507 | 0 | +128.11(+2.93%) |
Oct 03, 2017 | 4341 | 4392 | 4339 | 4379 | 0 | +53.13(+1.23%) |
Oct 02, 2017 | 4450 | 4467 | 4315 | 4326 | 0 | -105.86(-2.39%) |
Sep 29, 2017 | 4417 | 4470 | 4415 | 4432 | 0 | +15.77(+0.36%) |
Sep 28, 2017 | 4429 | 4447 | 4383 | 4416 | 0 | -30.91(-0.70%) |
Sep 27, 2017 | 4423 | 4480 | 4416 | 4447 | 0 | +63.24(+1.44%) |
Sep 26, 2017 | 4416 | 4422 | 4315 | 4384 | 0 | +20.16(+0.46%) |
Sep 25, 2017 | 4557 | 4559 | 4343 | 4364 | 0 | -214.96(-4.70%) |
Sep 22, 2017 | 4604 | 4640 | 4555 | 4578 | 0 | -35.01(-0.76%) |
Sep 21, 2017 | 4613 | 4642 | 4509 | 4613 | 0 | +79.94(+1.76%) |
Sep 20, 2017 | 4548 | 4558 | 4477 | 4534 | 0 | -4.15(-0.09%) |
Sep 19, 2017 | 4521 | 4551 | 4501 | 4538 | 0 | +25.67(+0.57%) |
Sep 18, 2017 | 4487 | 4533 | 4466 | 4512 | 0 | +55.73(+1.25%) |
Sep 15, 2017 | 4467 | 4521 | 4434 | 4456 | 0 | -8.37(-0.19%) |
Sep 14, 2017 | 4480 | 4530 | 4451 | 4465 | 0 | -24.66(-0.55%) |
Sep 13, 2017 | 4499 | 4511 | 4462 | 4489 | 0 | -36.25(-0.80%) |
Sep 12, 2017 | 4462 | 4530 | 4415 | 4526 | 0 | +83.56(+1.88%) |
Sep 11, 2017 | 4353 | 4460 | 4352 | 4442 | 0 | +129.38(+3.00%) |
Sep 08, 2017 | 4362 | 4410 | 4308 | 4313 | 0 | -62.79(-1.44%) |
Sep 07, 2017 | 4370 | 4408 | 4329 | 4375 | 0 | -5.69(-0.13%) |
Sep 06, 2017 | 4282 | 4386 | 4245 | 4381 | 0 | +116.50(+2.73%) |
Sep 05, 2017 | 4237 | 4298 | 4214 | 4265 | 0 | -5.04(-0.12%) |
Sep 01, 2017 | 4289 | 4312 | 4250 | 4270 | 0 | +0.92(+0.02%) |
Aug 31, 2017 | 4287 | 4306 | 4248 | 4269 | 0 | +0.28(+0.01%) |
Aug 30, 2017 | 4142 | 4272 | 4138 | 4268 | 0 | +143.56(+3.48%) |
Aug 29, 2017 | 4032 | 4146 | 4025 | 4125 | 0 | +41.26(+1.01%) |
Aug 28, 2017 | 4067 | 4121 | 4047 | 4084 | 0 | +28.67(+0.71%) |
Aug 25, 2017 | 4055 | 4123 | 4044 | 4055 | 0 | -53.23(-1.30%) |
Aug 24, 2017 | 4150 | 4184 | 4060 | 4108 | 0 | -22.70(-0.55%) |
Aug 23, 2017 | 4114 | 4145 | 4073 | 4131 | 0 | -6.84(-0.17%) |
Aug 22, 2017 | 4099 | 4152 | 4081 | 4138 | 0 | +62.99(+1.55%) |
Aug 21, 2017 | 4079 | 4129 | 4013 | 4075 | 0 | +5.27(+0.13%) |
Aug 18, 2017 | 4055 | 4153 | 4051 | 4069 | 0 | +10.95(+0.27%) |
Aug 17, 2017 | 4135 | 4168 | 4049 | 4059 | 0 | -94.94(-2.29%) |
Aug 16, 2017 | 4154 | 4166 | 4062 | 4153 | 0 | +36.04(+0.88%) |
Aug 15, 2017 | 4192 | 4200 | 4111 | 4117 | 0 | -61.14(-1.46%) |
Aug 14, 2017 | 4149 | 4214 | 4125 | 4179 | 0 | -9.56(-0.23%) |
Aug 11, 2017 | 4151 | 4217 | 4130 | 4188 | 0 | +55.17(+1.33%) |
Aug 10, 2017 | 4252 | 4263 | 4095 | 4133 | 0 | -162.11(-3.77%) |
Aug 09, 2017 | 4189 | 4300 | 4154 | 4295 | 0 | -63.10(-1.45%) |
Aug 08, 2017 | 4432 | 4445 | 4336 | 4358 | 0 | -72.82(-1.64%) |
Aug 07, 2017 | 4423 | 4454 | 4376 | 4431 | 0 | +26.01(+0.59%) |
Aug 04, 2017 | 4389 | 4423 | 4362 | 4405 | 0 | +25.47(+0.58%) |
Aug 03, 2017 | 4411 | 4425 | 4350 | 4380 | 0 | -37.02(-0.84%) |
Aug 02, 2017 | 4453 | 4461 | 4345 | 4417 | 0 | -31.34(-0.70%) |
Aug 01, 2017 | 4459 | 4507 | 4433 | 4448 | 0 | +9.03(+0.20%) |
Jul 31, 2017 | 4503 | 4520 | 4414 | 4439 | 0 | -58.41(-1.30%) |
Jul 28, 2017 | 4447 | 4521 | 4427 | 4497 | 0 | +33.42(+0.75%) |
Jul 27, 2017 | 4640 | 4643 | 4383 | 4464 | 0 | -156.07(-3.38%) |
Jul 26, 2017 | 4586 | 4635 | 4581 | 4620 | 0 | +51.52(+1.13%) |
Jul 25, 2017 | 4589 | 4610 | 4540 | 4568 | 0 | -23.15(-0.50%) |
Jul 24, 2017 | 4610 | 4649 | 4581 | 4592 | 0 | -15.08(-0.33%) |
Jul 21, 2017 | 4464 | 4679 | 4464 | 4607 | 0 | +120.61(+2.69%) |
Jul 20, 2017 | 4492 | 4543 | 4464 | 4486 | 0 | -6.35(-0.14%) |
Jul 19, 2017 | 4470 | 4573 | 4444 | 4492 | 0 | +6.51(+0.15%) |
Jul 18, 2017 | 4303 | 4520 | 4257 | 4486 | 0 | +534.63(+13.53%) |
Jul 17, 2017 | 3981 | 3996 | 3910 | 3951 | 0 | +14.16(+0.36%) |
Jul 14, 2017 | 3937 | 3943 | 3861 | 3937 | 0 | +71.06(+1.84%) |
Jul 13, 2017 | 3873 | 3913 | 3836 | 3866 | 0 | -13.07(-0.34%) |
Jul 12, 2017 | 3806 | 3880 | 3806 | 3879 | 0 | +107.90(+2.86%) |
Jul 11, 2017 | 3723 | 3793 | 3703 | 3771 | 0 | +40.52(+1.09%) |
Jul 10, 2017 | 3674 | 3744 | 3658 | 3731 | 0 | +60.71(+1.65%) |
Jul 07, 2017 | 3584 | 3684 | 3584 | 3670 | 0 | +95.94(+2.68%) |
Jul 06, 2017 | 3571 | 3599 | 3525 | 3574 | 0 | -33.21(-0.92%) |
Jul 05, 2017 | 3582 | 3623 | 3558 | 3607 | 0 | +35.16(+0.98%) |
Jul 03, 2017 | 3572 | 3677 | 3563 | 3572 | 0 | -79.10(-2.17%) |
Jun 30, 2017 | 3660 | 3683 | 3627 | 3651 | 0 | -16.50(-0.45%) |
Jun 29, 2017 | 3734 | 3734 | 3616 | 3668 | 0 | -80.96(-2.16%) |
Jun 28, 2017 | 3706 | 3768 | 3668 | 3749 | 0 | +57.80(+1.57%) |
Jun 27, 2017 | 3827 | 3836 | 3683 | 3691 | 0 | -157.96(-4.10%) |
Jun 26, 2017 | 3880 | 3909 | 3826 | 3849 | 0 | -12.70(-0.33%) |
Jun 23, 2017 | 3788 | 3866 | 3757 | 3861 | 0 | +76.52(+2.02%) |
Jun 22, 2017 | 3791 | 3793 | 3756 | 3785 | 0 | -3.44(-0.09%) |
Jun 21, 2017 | 3727 | 3797 | 3721 | 3788 | 0 | +72.78(+1.96%) |
Jun 20, 2017 | 3755 | 3776 | 3700 | 3716 | 0 | -33.01(-0.88%) |
Jun 19, 2017 | 3770 | 3802 | 3724 | 3749 | 0 | +24.85(+0.67%) |
Jun 16, 2017 | 3701 | 3752 | 3675 | 3724 | 0 | +15.24(+0.41%) |
Jun 15, 2017 | 3652 | 3728 | 3600 | 3709 | 0 | -10.64(-0.29%) |
Jun 14, 2017 | 3772 | 3803 | 3672 | 3719 | 0 | -12.80(-0.34%) |
Jun 13, 2017 | 3772 | 3804 | 3669 | 3732 | 0 | +31.15(+0.84%) |
Jun 12, 2017 | 3795 | 3801 | 3624 | 3701 | 0 | -160.90(-4.17%) |
Jun 09, 2017 | 4063 | 4063 | 3775 | 3862 | 0 | -191.50(-4.72%) |
Jun 08, 2017 | 4059 | 4078 | 4028 | 4053 | 0 | +6.54(+0.16%) |
Jun 07, 2017 | 4046 | 4066 | 4017 | 4047 | 0 | +10.95(+0.27%) |
Jun 06, 2017 | 4031 | 4076 | 4020 | 4036 | 0 | +2.48(+0.06%) |
Jun 05, 2017 | 4044 | 4044 | 3993 | 4033 | 0 | -3.16(-0.08%) |
Jun 02, 2017 | 3993 | 4041 | 3978 | 4036 | 0 | +53.60(+1.35%) |